15,860$
-0,25%
Echtzeit-Aktienkurs KKR Income Opportunities Fund
Bid:
Ask:
Aktienkurse zur KKR Income Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,32 | 13,43 | 13,32 | 13,43 | 0,98% | 104.393,00 |
| 02.05.2024 | 13,30 | 13,39 | 13,26 | 13,30 | -0,08% | 89.284,00 |
| 01.05.2024 | 13,29 | 13,35 | 13,28 | 13,31 | 0,00% | 163.284,00 |
| 30.04.2024 | 13,34 | 13,38 | 13,30 | 13,31 | -0,22% | 110.325,00 |
| 29.04.2024 | 13,30 | 13,35 | 13,30 | 13,34 | 0,15% | 65.706,00 |
| 26.04.2024 | 13,23 | 13,36 | 13,23 | 13,32 | 0,83% | 89.101,00 |
| 25.04.2024 | 13,25 | 13,27 | 13,11 | 13,21 | -0,68% | 199.519,00 |
| 24.04.2024 | 13,33 | 13,34 | 13,19 | 13,30 | -0,30% | 202.434,00 |
| 23.04.2024 | 13,37 | 13,47 | 13,29 | 13,34 | -0,37% | 115.046,00 |
| 22.04.2024 | 13,34 | 13,40 | 13,31 | 13,39 | 0,53% | 95.203,00 |
| 19.04.2024 | 13,26 | 13,36 | 13,23 | 13,32 | 0,60% | 142.941,00 |
| 18.04.2024 | 13,15 | 13,27 | 13,14 | 13,24 | 0,91% | 150.560,00 |
| 17.04.2024 | 13,00 | 13,16 | 12,97 | 13,12 | 1,16% | 138.181,00 |
| 16.04.2024 | 12,96 | 13,09 | 12,91 | 12,97 | 0,15% | 148.522,00 |
| 15.04.2024 | 13,25 | 13,26 | 12,92 | 12,95 | -1,67% | 244.332,00 |
| 12.04.2024 | 13,29 | 13,32 | 13,13 | 13,17 | -0,90% | 145.227,00 |
| 11.04.2024 | 13,37 | 13,37 | 13,22 | 13,29 | -0,75% | 86.416,00 |
| 10.04.2024 | 13,46 | 13,46 | 13,36 | 13,39 | -1,03% | 116.660,00 |
| 09.04.2024 | 13,52 | 13,54 | 13,47 | 13,53 | 0,45% | 100.053,00 |
| 08.04.2024 | 13,45 | 13,47 | 13,42 | 13,47 | 0,52% | 87.933,00 |
| 05.04.2024 | 13,36 | 13,45 | 13,33 | 13,40 | 0,30% | 66.961,00 |
| 04.04.2024 | 13,47 | 13,49 | 13,34 | 13,36 | -0,60% | 60.309,00 |
| 03.04.2024 | 13,40 | 13,46 | 13,37 | 13,44 | -0,30% | 77.544,00 |
| 02.04.2024 | 13,46 | 13,50 | 13,45 | 13,48 | -0,15% | 76.360,00 |
| 01.04.2024 | 13,50 | 13,57 | 13,49 | 13,50 | -0,30% | 150.154,00 |
| 28.03.2024 | 13,52 | 13,55 | 13,46 | 13,54 | 0,30% | 108.648,00 |
| 27.03.2024 | 13,55 | 13,56 | 13,45 | 13,50 | 0,22% | 133.466,00 |
| 26.03.2024 | 13,41 | 13,50 | 13,40 | 13,47 | 0,75% | 144.329,00 |
| 25.03.2024 | 13,37 | 13,40 | 13,35 | 13,37 | 0,15% | 124.068,00 |
| 22.03.2024 | 13,35 | 13,39 | 13,31 | 13,35 | 0,38% | 126.774,00 |
| 21.03.2024 | 13,26 | 13,35 | 13,25 | 13,30 | 0,45% | 133.233,00 |
| 20.03.2024 | 13,17 | 13,24 | 13,13 | 13,24 | 0,61% | 131.799,00 |
| 19.03.2024 | 13,19 | 13,22 | 13,10 | 13,16 | -0,15% | 136.416,00 |
| 18.03.2024 | 13,18 | 13,23 | 13,15 | 13,18 | 0,00% | 117.848,00 |
| 15.03.2024 | 13,21 | 13,25 | 13,17 | 13,18 | -0,23% | 65.853,00 |
| 14.03.2024 | 13,32 | 13,36 | 13,18 | 13,21 | -1,78% | 107.602,00 |
| 13.03.2024 | 13,53 | 13,53 | 13,43 | 13,45 | -0,37% | 138.811,00 |
| 12.03.2024 | 13,53 | 13,57 | 13,47 | 13,50 | -0,15% | 138.829,00 |
| 11.03.2024 | 13,45 | 13,53 | 13,38 | 13,52 | 0,82% | 117.905,00 |
| 08.03.2024 | 13,42 | 13,48 | 13,37 | 13,41 | -0,15% | 82.162,00 |
| 07.03.2024 | 13,36 | 13,43 | 13,33 | 13,43 | 0,90% | 98.465,00 |
| 06.03.2024 | 13,47 | 13,47 | 13,29 | 13,31 | -0,52% | 141.516,00 |
| 05.03.2024 | 13,55 | 13,59 | 13,37 | 13,38 | -1,25% | 155.300,00 |
| 04.03.2024 | 13,47 | 13,56 | 13,47 | 13,55 | 0,52% | 133.158,00 |
| 01.03.2024 | 13,40 | 13,52 | 13,40 | 13,48 | 0,67% | 153.877,00 |
| 29.02.2024 | 13,33 | 13,42 | 13,27 | 13,39 | 0,98% | 187.170,00 |
| 28.02.2024 | 13,14 | 13,26 | 13,12 | 13,26 | 0,84% | 118.036,00 |
| 27.02.2024 | 12,99 | 13,15 | 12,99 | 13,15 | 1,31% | 101.413,00 |
| 26.02.2024 | 12,97 | 13,03 | 12,93 | 12,98 | 0,23% | 99.860,00 |
| 23.02.2024 | 12,90 | 12,96 | 12,88 | 12,95 | 0,86% | 102.605,00 |
| 22.02.2024 | 12,93 | 12,95 | 12,82 | 12,84 | -0,08% | 184.139,00 |
| 21.02.2024 | 12,81 | 12,85 | 12,81 | 12,85 | 0,08% | 142.250,00 |
| 20.02.2024 | 12,82 | 12,87 | 12,82 | 12,84 | -0,23% | 97.374,00 |
| 16.02.2024 | 12,86 | 12,89 | 12,79 | 12,87 | 0,00% | 125.960,00 |
| 15.02.2024 | 12,76 | 12,88 | 12,76 | 12,87 | -0,23% | 166.942,00 |
| 14.02.2024 | 12,85 | 12,93 | 12,82 | 12,90 | 0,62% | 140.112,00 |
| 13.02.2024 | 12,80 | 12,84 | 12,79 | 12,82 | -0,23% | 100.624,00 |
| 12.02.2024 | 12,92 | 12,92 | 12,83 | 12,85 | -0,16% | 164.806,00 |
| 09.02.2024 | 12,93 | 12,93 | 12,85 | 12,87 | -0,16% | 124.254,00 |
| 08.02.2024 | 12,91 | 12,92 | 12,87 | 12,89 | 0,00% | 99.407,00 |
| 07.02.2024 | 12,90 | 12,91 | 12,87 | 12,89 | 0,08% | 148.857,00 |
| 06.02.2024 | 12,90 | 12,90 | 12,82 | 12,88 | 0,23% | 145.499,00 |
| 05.02.2024 | 12,93 | 12,93 | 12,83 | 12,85 | -0,62% | 115.686,00 |
| 02.02.2024 | 12,93 | 13,00 | 12,91 | 12,93 | -0,31% | 137.341,00 |
| 01.02.2024 | 12,91 | 12,99 | 12,91 | 12,97 | 0,31% | 166.982,00 |
| 31.01.2024 | 12,95 | 12,96 | 12,89 | 12,93 | -0,39% | 224.837,00 |
| 30.01.2024 | 12,92 | 13,01 | 12,87 | 12,98 | 0,39% | 135.598,00 |
| 29.01.2024 | 12,80 | 12,93 | 12,80 | 12,93 | 1,17% | 173.290,00 |
| 26.01.2024 | 12,62 | 12,78 | 12,62 | 12,78 | 1,03% | 118.283,00 |
| 25.01.2024 | 12,58 | 12,66 | 12,56 | 12,65 | 0,72% | 76.164,00 |
| 24.01.2024 | 12,58 | 12,60 | 12,52 | 12,56 | -0,08% | 219.657,00 |
| 23.01.2024 | 12,50 | 12,59 | 12,50 | 12,57 | 0,48% | 130.493,00 |
| 22.01.2024 | 12,47 | 12,51 | 12,47 | 12,51 | 0,89% | 150.689,00 |
| 19.01.2024 | 12,50 | 12,53 | 12,38 | 12,40 | -0,88% | 173.941,00 |
| 18.01.2024 | 12,54 | 12,55 | 12,47 | 12,51 | 0,24% | 156.948,00 |
| 17.01.2024 | 12,56 | 12,58 | 12,46 | 12,48 | -0,64% | 136.824,00 |
| 16.01.2024 | 12,64 | 12,70 | 12,47 | 12,56 | -0,79% | 197.737,00 |
| 12.01.2024 | 12,66 | 12,78 | 12,63 | 12,66 | -0,55% | 110.525,00 |
| 11.01.2024 | 12,66 | 12,73 | 12,65 | 12,73 | -0,86% | 140.413,00 |
| 10.01.2024 | 12,85 | 12,92 | 12,81 | 12,84 | -0,16% | 169.064,00 |
| 09.01.2024 | 12,73 | 12,89 | 12,72 | 12,86 | 1,02% | 179.989,00 |
| 08.01.2024 | 12,71 | 12,76 | 12,69 | 12,73 | 0,24% | 138.314,00 |
| 05.01.2024 | 12,68 | 12,74 | 12,68 | 12,70 | 0,32% | 101.272,00 |
| 04.01.2024 | 12,63 | 12,68 | 12,63 | 12,66 | 0,24% | 141.997,00 |
| 03.01.2024 | 12,68 | 12,75 | 12,62 | 12,63 | -0,39% | 103.386,00 |
| 02.01.2024 | 12,64 | 12,69 | 12,63 | 12,68 | 0,88% | 149.832,00 |
| 29.12.2023 | 12,58 | 12,60 | 12,53 | 12,57 | 0,48% | 120.368,00 |
| 28.12.2023 | 12,52 | 12,53 | 12,50 | 12,51 | -0,48% | 114.141,00 |
| 27.12.2023 | 12,53 | 12,59 | 12,52 | 12,57 | 0,48% | 189.034,00 |
| 26.12.2023 | 12,50 | 12,57 | 12,47 | 12,51 | 0,08% | 138.291,00 |
| 22.12.2023 | 12,56 | 12,61 | 12,47 | 12,50 | 0,00% | 103.525,00 |
| 21.12.2023 | 12,39 | 12,51 | 12,31 | 12,50 | 1,46% | 161.671,00 |
| 20.12.2023 | 12,41 | 12,45 | 12,30 | 12,32 | -0,81% | 152.953,00 |
| 19.12.2023 | 12,39 | 12,49 | 12,37 | 12,42 | 0,08% | 164.446,00 |
| 18.12.2023 | 12,46 | 12,46 | 12,39 | 12,41 | 0,08% | 103.142,00 |
| 15.12.2023 | 12,47 | 12,47 | 12,32 | 12,40 | -0,08% | 147.116,00 |
| 14.12.2023 | 12,28 | 12,43 | 12,28 | 12,41 | 0,24% | 137.284,00 |
| 13.12.2023 | 12,31 | 12,38 | 12,28 | 12,38 | 0,81% | 161.065,00 |
| 12.12.2023 | 12,26 | 12,28 | 12,22 | 12,28 | 0,16% | 100.737,00 |
| 11.12.2023 | 12,32 | 12,33 | 12,22 | 12,26 | -0,24% | 102.470,00 |